US Industrials Ishares ETF (NY: IYJ )

100.88 +0.25 (+0.25%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 60.35 60.35 59.38 59.55 77,258 -1.35(-2.22%)
Feb 28, 2008 60.98 61.18 60.68 60.90 69,916 -0.44(-0.72%)
Feb 27, 2008 60.87 61.84 60.87 61.35 100,752 -0.19(-0.30%)
Feb 26, 2008 61.07 61.78 60.95 61.53 61,106 +0.20(+0.33%)
Feb 25, 2008 60.44 61.37 60.18 61.33 161,858 +1.05(+1.75%)
Feb 22, 2008 60.20 60.34 59.27 60.27 110,183 +0.34(+0.56%)
Feb 21, 2008 60.78 60.98 59.86 59.94 93,636 -0.54(-0.89%)
Feb 20, 2008 59.92 60.65 59.56 60.48 79,427 +0.39(+0.65%)
Feb 19, 2008 60.94 60.94 59.98 60.09 65,172 -0.01(-0.01%)
Feb 18, 2008 59.33 60.14 59.33 60.10 0 +0.00(+0.00%)
Feb 15, 2008 59.33 60.14 59.33 60.10 43,888 -0.34(-0.56%)
Feb 14, 2008 61.56 61.56 60.28 60.43 52,861 -0.89(-1.46%)
Feb 13, 2008 61.43 61.44 60.56 61.33 50,376 +1.17(+1.94%)
Feb 12, 2008 59.98 60.68 59.91 60.16 49,585 +0.41(+0.68%)
Feb 11, 2008 59.12 59.83 58.86 59.75 32,529 +0.52(+0.88%)
Feb 08, 2008 59.31 59.53 58.79 59.23 48,827 -0.15(-0.25%)
Feb 07, 2008 59.21 59.73 58.80 59.38 74,773 +0.09(+0.15%)
Feb 06, 2008 60.08 60.32 59.23 59.29 92,506 -0.34(-0.56%)
Feb 05, 2008 60.28 60.53 59.57 59.63 332,640 -1.79(-2.91%)
Feb 04, 2008 62.09 62.09 61.31 61.42 42,356 -0.58(-0.93%)
Feb 01, 2008 61.03 62.02 61.03 61.99 74,208 +1.08(+1.77%)
Jan 31, 2008 58.88 61.26 58.87 60.91 35,258 +1.08(+1.81%)
Jan 30, 2008 59.30 61.03 59.30 59.83 37,273 +0.04(+0.06%)
Jan 29, 2008 60.06 60.06 59.43 59.80 66,979 +0.51(+0.87%)
Jan 28, 2008 58.74 59.28 58.12 59.28 73,305 +0.72(+1.22%)
Jan 25, 2008 59.22 59.46 58.38 58.57 60,782 -0.05(-0.08%)
Jan 24, 2008 58.51 58.84 58.14 58.61 288,148 +0.64(+1.11%)
Jan 23, 2008 54.65 58.06 54.65 57.97 402,445 +1.15(+2.03%)
Jan 22, 2008 0.1417 57.08 41.07 56.82 169,765 -0.11(-0.19%)
Jan 21, 2008 57.00 58.00 56.60 56.93 0 +0.00(+0.00%)
Jan 18, 2008 57.00 58.00 56.60 56.93 139,790 +0.27(+0.48%)
Jan 17, 2008 58.77 58.99 56.46 56.65 438,701 -2.11(-3.59%)
Jan 16, 2008 58.61 59.47 58.34 58.76 73,756 -0.22(-0.38%)
Jan 15, 2008 59.54 59.80 58.78 58.98 40,888 -1.26(-2.09%)
Jan 14, 2008 59.89 60.41 59.88 60.24 42,243 +0.59(+0.99%)
Jan 11, 2008 60.29 60.42 59.42 59.65 58,000 -1.09(-1.79%)
Jan 10, 2008 59.63 61.14 59.63 60.73 62,348 +0.67(+1.12%)
Jan 09, 2008 59.68 60.22 58.88 60.06 61,332 +0.41(+0.68%)
Jan 08, 2008 61.37 61.57 59.65 59.65 61,897 -1.56(-2.55%)
Jan 07, 2008 62.02 62.15 60.78 61.21 58,038 -0.54(-0.87%)
Jan 04, 2008 62.98 62.98 61.68 61.75 55,120 -1.81(-2.86%)
Jan 03, 2008 63.47 63.90 63.37 63.57 24,430 +0.24(+0.38%)
Jan 02, 2008 64.22 64.58 63.08 63.33 247,701 -1.12(-1.74%)
Jan 01, 2008 64.63 64.78 64.24 64.45 0 +0.00(+0.00%)
Dec 31, 2007 64.63 64.78 64.24 64.45 24,997 -0.42(-0.65%)
Dec 28, 2007 65.44 65.44 64.74 64.88 29,639 -0.15(-0.23%)
Dec 27, 2007 65.45 65.45 64.82 65.03 29,820 -0.98(-1.49%)
Dec 26, 2007 65.77 66.07 65.66 66.01 35,014 +0.05(+0.08%)
Dec 24, 2007 65.75 66.04 65.67 65.96 31,852 +0.73(+1.13%)
Dec 21, 2007 64.94 65.56 64.93 65.22 35,353 +1.00(+1.56%)
Dec 20, 2007 64.07 64.28 63.57 64.22 31,174 +0.50(+0.79%)
Dec 19, 2007 63.68 64.14 63.34 63.72 52,635 -0.13(-0.21%)
Dec 18, 2007 64.05 64.05 63.09 63.85 39,758 +0.30(+0.47%)
Dec 17, 2007 65.37 65.37 63.46 63.55 35,127 -1.11(-1.71%)
Dec 14, 2007 65.25 65.44 64.66 64.66 25,188 -0.96(-1.47%)
Dec 13, 2007 65.08 65.67 64.88 65.62 25,978 +0.43(+0.67%)
Dec 12, 2007 66.67 66.67 64.67 65.19 69,013 +0.28(+0.44%)
Dec 11, 2007 66.91 66.91 64.90 64.90 106,964 -1.86(-2.78%)
Dec 10, 2007 66.35 66.76 66.23 66.76 65,963 +0.50(+0.75%)
Dec 07, 2007 66.40 66.40 66.13 66.27 22,364 +0.28(+0.43%)
Dec 06, 2007 64.98 66.02 64.98 65.98 42,582 +1.09(+1.68%)
Dec 05, 2007 64.63 65.02 64.58 64.90 49,698 +0.93(+1.45%)
Dec 04, 2007 63.91 64.28 63.91 63.97 35,579 -0.43(-0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.